616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191300,38082517850,37900,37900,37900,37900,23153
|
|
20230703,191200,38082517850,37900,37900,37900,37900,0
|
|
20230703,191100,38082517850,37900,37900,37900,37900,0
|
|
20230703,191000,38082517850,37900,37900,37900,37900,0
|
|
20230703,190900,38082517850,37900,37900,37900,37900,0
|
|
20230703,190800,38082517850,37900,37900,37900,37900,0
|
|
20230703,190700,38082517850,37900,37900,37900,37900,0
|
|
20230703,190600,38082517850,37900,37900,37900,37900,0
|
|
20230703,190500,38082517850,37900,37900,37900,37900,0
|
|
20230703,190400,38082517850,37900,37900,37900,37900,0
|
|
20230703,190300,38082517850,37900,37900,37900,37900,0
|
|
20230703,190200,38082517850,37900,37900,37900,37900,0
|
|
20230703,190100,38082517850,37900,37900,37900,37900,0
|
|
20230703,190000,38082517850,37900,37900,37900,37900,0
|
|
20230703,185900,38082517850,37900,37900,37900,37900,0
|
|
20230703,185800,38082517850,37900,37900,37900,37900,0
|
|
20230703,185700,38082517850,37900,37900,37900,37900,0
|
|
20230703,185600,38082517850,37900,37900,37900,37900,0
|
|
20230703,185500,38082517850,37900,37900,37900,37900,0
|
|
20230703,185400,38082517850,37900,37900,37900,37900,0
|
|
20230703,185300,38082517850,37900,37900,37900,37900,0
|
|
20230703,185200,38082517850,37900,37900,37900,37900,0
|
|
20230703,185100,38082517850,37900,37900,37900,37900,0
|
|
20230703,185000,38082517850,37900,37900,37900,37900,0
|
|
20230703,184900,38082517850,37900,37900,37900,37900,0
|
|
20230703,184800,38082517850,37900,37900,37900,37900,0
|
|
20230703,184700,38082517850,37900,37900,37900,37900,0
|
|
20230703,184600,38082517850,37900,37900,37900,37900,0
|
|
20230703,184500,38082517850,37900,37900,37900,37900,0
|
|
20230703,184400,38082517850,37900,37900,37900,37900,0
|
|
20230703,184300,38082517850,37900,37900,37900,37900,23153
|
|
20230703,184200,38082517850,37900,37900,37900,37900,0
|
|
20230703,184100,38082517850,37900,37900,37900,37900,0
|
|
20230703,184000,38082517850,37900,37900,37900,37900,0
|
|
20230703,183900,38082517850,37900,37900,37900,37900,0
|
|
20230703,183800,38082517850,37900,37900,37900,37900,0
|
|
20230703,183700,38082517850,37900,37900,37900,37900,0
|
|
20230703,183600,38082517850,37900,37900,37900,37900,0
|
|
20230703,183500,38082517850,37900,37900,37900,37900,0
|
|
20230703,183400,38082517850,37900,37900,37900,37900,0
|
|
20230703,183300,38082517850,37900,37900,37900,37900,0
|
|
20230703,183200,38082517850,37900,37900,37900,37900,0
|
|
20230703,183100,38082517850,37900,37900,37900,37900,0
|
|
20230703,183000,38082517850,37900,37900,37900,37900,0
|
|
20230703,182900,38082517850,37900,37900,37900,37900,0
|
|
20230703,182800,38082517850,37900,37900,37900,37900,0
|
|
20230703,182700,38082517850,37900,37900,37900,37900,0
|
|
20230703,182600,38082517850,37900,37900,37900,37900,0
|
|
20230703,182500,38082517850,37900,37900,37900,37900,0
|
|
20230703,182400,38082517850,37900,37900,37900,37900,0
|
|
20230703,182300,38082517850,37900,37900,37900,37900,0
|
|
20230703,182200,38082517850,37900,37900,37900,37900,0
|
|
20230703,182100,38082517850,37900,37900,37900,37900,0
|
|
20230703,182000,38082517850,37900,37900,37900,37900,0
|
|
20230703,181900,38082517850,37900,37900,37900,37900,0
|
|
20230703,181800,38082517850,37900,37900,37900,37900,0
|
|
20230703,181700,38082517850,37900,37900,37900,37900,0
|
|
20230703,181600,38082517850,37900,37900,37900,37900,0
|
|
20230703,181500,38082517850,37900,37900,37900,37900,0
|
|
20230703,181400,38082517850,37900,37900,37900,37900,0
|
|
20230703,181300,38082517850,37900,37900,37900,37900,23153
|
|
20230703,181200,38082517850,37900,37900,37900,37900,0
|
|
20230703,181100,38082517850,37900,37900,37900,37900,0
|
|
20230703,181000,38082517850,37900,37900,37900,37900,0
|
|
20230703,180900,38082517850,37900,37900,37900,37900,0
|
|
20230703,180800,38082517850,37900,37900,37900,37900,0
|
|
20230703,180700,38082517850,37900,37900,37900,37900,0
|
|
20230703,180600,38082517850,37900,37900,37900,37900,0
|
|
20230703,180500,38082517850,37900,37900,37900,37900,0
|
|
20230703,180400,38082517850,37900,37900,37900,37900,0
|
|
20230703,180300,38082517850,37900,37900,37900,37900,0
|
|
20230703,180200,38082517850,37900,37900,37900,37900,0
|
|
20230703,180100,38082517850,37900,37900,37900,37900,0
|
|
20230703,180000,38082517850,37900,37900,37900,37900,0
|
|
20230703,175900,38082517850,37900,37900,37900,37900,0
|
|
20230703,175800,38082517850,37900,37900,37900,37900,0
|
|
20230703,175700,38082517850,37900,37900,37900,37900,0
|
|
20230703,175600,38082517850,37900,37900,37900,37900,0
|
|
20230703,175500,38082517850,37900,37900,37900,37900,0
|
|
20230703,175400,38082517850,37900,37900,37900,37900,0
|
|
20230703,175300,38082517850,37900,37900,37900,37900,0
|
|
20230703,175200,38082517850,37900,37900,37900,37900,0
|
|
20230703,175100,38082517850,37900,37900,37900,37900,0
|
|
20230703,175000,38082517850,37900,37900,37900,37900,0
|
|
20230703,174900,38082517850,37900,37900,37900,37900,0
|
|
20230703,174800,38082517850,37900,37900,37900,37900,0
|
|
20230703,174700,38082517850,37900,37900,37900,37900,0
|
|
20230703,174600,38082517850,37900,37900,37900,37900,0
|
|
20230703,174500,38082517850,37900,37900,37900,37900,0
|
|
20230703,174400,38082517850,37900,37900,37900,37900,0
|
|
20230703,174300,38082517850,37900,37900,37900,37900,23153
|
|
20230703,174200,38082517850,37900,37900,37900,37900,0
|
|
20230703,174100,38082517850,37900,37900,37900,37900,0
|
|
20230703,174000,38082517850,37900,37900,37900,37900,0
|
|
20230703,173900,38082517850,37900,37900,37900,37900,0
|
|
20230703,173800,38082517850,37900,37900,37900,37900,0
|
|
20230703,173700,38082517850,37900,37900,37900,37900,0
|
|
20230703,173600,38082517850,37900,37900,37900,37900,0
|
|
20230703,173500,38082517850,37900,37900,37900,37900,0
|
|
20230703,173400,38082517850,37900,37900,37900,37900,0
|
|
20230703,173300,38082517850,37900,37900,37900,37900,0
|
|
20230703,173200,38082517850,37900,37900,37900,37900,0
|
|
20230703,173100,38082517850,37900,37900,37900,37900,0
|
|
20230703,173000,38082517850,37900,37900,37900,37900,0
|
|
20230703,172900,38082517850,37900,37900,37900,37900,0
|
|
20230703,172800,38082517850,37900,37900,37900,37900,0
|
|
20230703,172700,38082517850,37900,37900,37900,37900,0
|
|
20230703,172600,38082517850,37900,37900,37900,37900,0
|
|
20230703,172500,38082517850,37900,37900,37900,37900,0
|
|
20230703,172400,38082517850,37900,37900,37900,37900,0
|
|
20230703,172300,38082517850,37900,37900,37900,37900,0
|
|
20230703,172200,38082517850,37900,37900,37900,37900,0
|
|
20230703,172100,38082517850,37900,37900,37900,37900,0
|
|
20230703,172000,38082517850,37900,37900,37900,37900,0
|
|
20230703,171900,38082517850,37900,37900,37900,37900,0
|
|
20230703,171800,38082517850,37900,37900,37900,37900,0
|
|
20230703,171700,38082517850,37900,37900,37900,37900,0
|
|
20230703,171600,38082517850,37900,37900,37900,37900,0
|
|
20230703,171500,38082517850,37900,37900,37900,37900,0
|
|
20230703,171400,38082517850,37900,37900,37900,37900,0
|
|
20230703,171300,38082517850,37900,37900,37900,37900,23153
|
|
20230703,171200,38082517850,37900,37900,37900,37900,0
|
|
20230703,171100,38082517850,37900,37900,37900,37900,0
|
|
20230703,171000,38082517850,37900,37900,37900,37900,0
|
|
20230703,170900,38082517850,37900,37900,37900,37900,0
|
|
20230703,170800,38082517850,37900,37900,37900,37900,0
|
|
20230703,170700,38082517850,37900,37900,37900,37900,0
|
|
20230703,170600,38082517850,37900,37900,37900,37900,0
|
|
20230703,170500,38082517850,37900,37900,37900,37900,0
|
|
20230703,170400,38082517850,37900,37900,37900,37900,0
|
|
20230703,170300,38082517850,37900,37900,37900,37900,0
|
|
20230703,170200,38082517850,37900,37900,37900,37900,0
|
|
20230703,170100,38082517850,37900,37900,37900,37900,0
|
|
20230703,170000,38082517850,37900,37900,37900,37900,0
|
|
20230703,165900,38082517850,37900,37900,37900,37900,0
|
|
20230703,165800,38082517850,37900,37900,37900,37900,0
|
|
20230703,165700,38082517850,37900,37900,37900,37900,0
|
|
20230703,165600,38082517850,37900,37900,37900,37900,0
|
|
20230703,165500,38082517850,37900,37900,37900,37900,0
|
|
20230703,165400,38082517850,37900,37900,37900,37900,0
|
|
20230703,165300,38082517850,37900,37900,37900,37900,0
|
|
20230703,165200,38082517850,37900,37900,37900,37900,0
|
|
20230703,165100,38082517850,37900,37900,37900,37900,0
|
|
20230703,165000,38082517850,37900,37900,37900,37900,0
|
|
20230703,164900,38082517850,37900,37900,37900,37900,0
|
|
20230703,164800,38082517850,37900,37900,37900,37900,0
|
|
20230703,164700,38082517850,37900,37900,37900,37900,0
|
|
20230703,164600,38082517850,37900,37900,37900,37900,0
|
|
20230703,164500,38082517850,37900,37900,37900,37900,0
|
|
20230703,164400,38082517850,37900,37900,37900,37900,0
|
|
20230703,164300,38082517850,37900,37900,37900,37900,23153
|
|
20230703,164200,38082517850,37900,37900,37900,37900,0
|
|
20230703,164100,38082517850,37900,37900,37900,37900,0
|
|
20230703,164000,38082517850,37900,37900,37900,37900,0
|
|
20230703,163900,38082517850,37900,37900,37900,37900,0
|
|
20230703,163800,38082517850,37900,37900,37900,37900,0
|
|
20230703,163700,38082517850,37900,37900,37900,37900,0
|
|
20230703,163600,38082517850,37900,37900,37900,37900,0
|
|
20230703,163500,38082517850,37900,37900,37900,37900,0
|
|
20230703,163400,38082517850,37900,37900,37900,37900,0
|
|
20230703,163300,38082517850,37900,37900,37900,37900,0
|
|
20230703,163200,38082517850,37900,37900,37900,37900,0
|
|
20230703,163100,38082517850,37900,37900,37900,37900,0
|
|
20230703,163000,38082517850,37900,37900,37900,37900,0
|
|
20230703,162900,38082517850,37900,37900,37900,37900,0
|
|
20230703,162800,38082517850,37900,37900,37900,37900,0
|
|
20230703,162700,38082517850,37900,37900,37900,37900,0
|
|
20230703,162600,38082517850,37900,37900,37900,37900,0
|
|
20230703,162500,38082517850,37900,37900,37900,37900,0
|
|
20230703,162400,38082517850,37900,37900,37900,37900,0
|
|
20230703,162300,38082517850,37900,37900,37900,37900,0
|
|
20230703,162200,38082517850,37900,37900,37900,37900,0
|
|
20230703,162100,38082517850,37900,37900,37900,37900,0
|
|
20230703,162000,38082517850,37900,37900,37900,37900,0
|
|
20230703,161900,38082517850,37900,37900,37900,37900,0
|
|
20230703,161800,38082517850,37900,37900,37900,37900,0
|
|
20230703,161700,38082517850,37900,37900,37900,37900,0
|
|
20230703,161600,38082517850,37900,37900,37900,37900,0
|
|
20230703,161500,38082517850,37900,37900,37900,37900,0
|
|
20230703,161400,38082517850,37900,37900,37900,37900,0
|
|
20230703,161300,38082517850,37900,37900,37900,37900,23153
|
|
20230703,161200,38082517850,37900,37900,37900,37900,0
|
|
20230703,161100,38082517850,37900,37900,37900,37900,0
|
|
20230703,161000,38082517850,37900,37900,37900,37900,0
|
|
20230703,160900,38082517850,37900,37900,37900,37900,0
|
|
20230703,160800,38082517850,37900,37900,37900,37900,0
|
|
20230703,160700,38082517850,37900,37900,37900,37900,0
|
|
20230703,160600,38082517850,37900,37900,37900,37900,0
|
|
20230703,160500,38082517850,37900,37900,37900,37900,0
|
|
20230703,160400,38082517850,37900,37900,37900,37900,0
|
|
20230703,160300,38082517850,37900,37900,37900,37900,0
|
|
20230703,160200,38082517850,37900,37900,37900,37900,0
|
|
20230703,160100,38082517850,37900,37900,37900,37900,0
|
|
20230703,160000,38082517850,37900,37900,37900,37900,0
|
|
20230703,155900,38082517850,37900,37900,37900,37900,0
|
|
20230703,155800,38082517850,37900,37900,37900,37900,0
|
|
20230703,155700,38082517850,37900,37900,37900,37900,0
|
|
20230703,155600,38082517850,37900,37900,37900,37900,0
|
|
20230703,155500,38082517850,37900,37900,37900,37900,0
|
|
20230703,155400,38082517850,37900,37900,37900,37900,0
|
|
20230703,155300,38082517850,37900,37900,37900,37900,0
|
|
20230703,155200,38082517850,37900,37900,37900,37900,0
|
|
20230703,155100,38082517850,37900,37900,37900,37900,0
|
|
20230703,155000,38082517850,37900,37900,37900,37900,0
|
|
20230703,154900,38082517850,37900,37900,37900,37900,0
|
|
20230703,154800,38082517850,37900,37900,37900,37900,0
|
|
20230703,154700,38082517850,37900,37900,37900,37900,0
|
|
20230703,154600,38082517850,37900,37900,37900,37900,0
|
|
20230703,154500,38082517850,37900,37900,37900,37900,0
|
|
20230703,154400,38082517850,37900,37900,37900,37900,0
|
|
20230703,154300,38082517850,37900,37900,37900,37900,23153
|
|
20230703,154200,38082517850,37900,37900,37900,37900,0
|
|
20230703,154100,38082517850,37900,37900,37900,37900,0
|
|
20230703,154000,38082517850,37900,37900,37900,37900,0
|
|
20230703,153900,38082517850,37900,37900,37900,37900,0
|
|
20230703,153800,38082517850,37900,37900,37900,37900,0
|
|
20230703,153700,38082517850,37900,37900,37900,37900,0
|
|
20230703,153600,38082517850,37900,37900,37900,37900,0
|
|
20230703,153500,38082517850,37900,37900,37900,37900,0
|
|
20230703,153400,38082517850,37900,37900,37900,37900,0
|
|
20230703,153300,38082517850,37900,37900,37900,37900,0
|
|
20230703,153200,38082517850,37900,37900,37900,37900,0
|
|
20230703,153100,38082517850,37900,37900,37900,37900,0
|
|
20230703,153000,38082517850,37900,37900,37900,37900,23153
|
|
20230703,152900,37205019150,38000,38000,38000,38000,0
|
|
20230703,152800,37205019150,38000,38000,38000,38000,0
|
|
20230703,152700,37205019150,38000,38000,38000,38000,0
|
|
20230703,152600,37205019150,38000,38000,38000,38000,0
|
|
20230703,152500,37205019150,38000,38000,38000,38000,0
|
|
20230703,152400,37205019150,38000,38000,38000,38000,0
|
|
20230703,152300,37205019150,38000,38000,38000,38000,0
|
|
20230703,152200,37205019150,38000,38000,38000,38000,0
|
|
20230703,152100,37205019150,38000,38000,38000,38000,0
|
|
20230703,152000,37205019150,38000,38000,38000,38000,0
|
|
20230703,151900,37205019150,38000,37800,38000,37750,12822
|
|
20230703,151800,36718978650,37800,37850,37850,37700,3241
|
|
20230703,151700,36596553850,37850,37850,37900,37800,3903
|
|
20230703,151600,36448788400,37850,37850,37900,37850,3482
|
|
20230703,151500,36316959950,37850,37750,37900,37750,4154
|
|
20230703,151400,36159776800,37800,37700,37800,37700,2112
|
|
20230703,151300,36079986100,37750,37700,37750,37650,2802
|
|
20230703,151200,35974286050,37700,37650,37700,37650,3677
|
|
20230703,151100,35835675700,37700,37650,37700,37650,1235
|
|
20230703,151000,35789128600,37700,37700,37700,37650,899
|
|
20230703,150900,35755255300,37700,37650,37700,37650,1182
|
|
20230703,150800,35710711900,37650,37700,37700,37650,681
|
|
20230703,150700,35685048550,37700,37650,37700,37650,939
|
|
20230703,150600,35649670950,37700,37700,37700,37650,1013
|
|
20230703,150500,35611490200,37700,37650,37700,37650,2369
|
|
20230703,150400,35522221950,37700,37650,37700,37650,737
|
|
20230703,150300,35494443850,37650,37750,37800,37650,3235
|
|
20230703,150200,35372373800,37750,37600,37750,37600,4905
|
|
20230703,150100,35187515750,37650,37600,37650,37600,566
|
|
20230703,150000,35166219300,37600,37600,37650,37600,558
|
|
20230703,145900,35145222750,37550,37550,37700,37500,3925
|
|
20230703,145800,34997556950,37550,37600,37650,37500,4906
|
|
20230703,145700,34813241750,37600,37600,37650,37600,269
|
|
20230703,145600,34803123500,37650,37650,37700,37600,2970
|
|
20230703,145500,34691346800,37700,37650,37700,37650,517
|
|
20230703,145400,34671875100,37650,37600,37700,37600,949
|
|
20230703,145300,34636145800,37650,37650,37700,37600,1987
|
|
20230703,145200,34561338500,37650,37650,37700,37650,479
|
|
20230703,145100,34543300450,37650,37700,37700,37650,1749
|
|
20230703,145000,34477417400,37700,37700,37750,37650,3375
|
|
20230703,144900,34350193450,37650,37650,37700,37650,434
|
|
20230703,144800,34333852150,37650,37700,37700,37650,727
|
|
20230703,144700,34306474200,37700,37650,37700,37650,411
|
|
20230703,144600,34290994100,37700,37550,37700,37550,1059
|
|
20230703,144500,34251141850,37550,37600,37600,37550,1213
|
|
20230703,144400,34205545600,37550,37550,37600,37550,1096
|
|
20230703,144300,34164362250,37550,37750,37750,37550,8929
|
|
20230703,144200,33828351050,37750,37700,37750,37700,894
|
|
20230703,144100,33794629950,37700,37800,37850,37700,3334
|
|
20230703,144000,33668691800,37850,37850,37850,37800,1180
|
|
20230703,143900,33624075650,37800,37800,37850,37800,646
|
|
20230703,143800,33599644500,37850,37800,37900,37800,4341
|
|
20230703,143700,33435421600,37800,37800,37850,37750,2511
|
|
20230703,143600,33340497200,37750,37750,37800,37750,384
|
|
20230703,143500,33325997800,37800,37700,37850,37700,10182
|
|
20230703,143400,32941381800,37750,37700,37750,37700,249
|
|
20230703,143300,32931986600,37750,37700,37750,37700,706
|
|
20230703,143200,32905349600,37700,37700,37750,37700,1320
|
|
20230703,143100,32855525750,37750,37750,37750,37700,3191
|
|
20230703,143000,32735213200,37700,37650,37750,37650,4557
|
|
20230703,142900,32563551000,37650,37600,37650,37600,246
|
|
20230703,142800,32554294600,37650,37650,37650,37600,325
|
|
20230703,142700,32542063550,37650,37600,37650,37600,337
|
|
20230703,142600,32529390700,37600,37600,37650,37600,352
|
|
20230703,142500,32516148650,37650,37600,37650,37600,360
|
|
20230703,142400,32502602300,37650,37650,37650,37600,614
|
|
20230703,142300,32479509250,37650,37600,37650,37600,790
|
|
20230703,142200,32449778800,37650,37650,37650,37600,2166
|
|
20230703,142100,32368300550,37600,37650,37650,37600,347
|
|
20230703,142000,32355244600,37650,37800,37800,37600,5295
|
|
20230703,141900,32155638050,37700,37650,37800,37650,5949
|
|
20230703,141800,31931230150,37650,37700,37700,37650,962
|
|
20230703,141700,31895007150,37700,37650,37700,37650,1213
|
|
20230703,141600,31849323000,37650,37650,37700,37650,361
|
|
20230703,141500,31835729450,37700,37700,37700,37650,792
|
|
20230703,141400,31805904500,37700,37650,37700,37650,994
|
|
20230703,141300,31768458000,37700,37700,37700,37650,454
|
|
20230703,141200,31751355500,37700,37700,37700,37650,1183
|
|
20230703,141100,31706767500,37650,37650,37700,37650,694
|
|
20230703,141000,31680629400,37700,37650,37700,37650,1874
|
|
20230703,140900,31610056250,37700,37600,37700,37600,2167
|
|
20230703,140800,31528469850,37650,37600,37650,37600,515
|
|
20230703,140700,31509098050,37600,37650,37650,37600,546
|
|
20230703,140600,31488557000,37650,37700,37700,37600,1772
|
|
20230703,140500,31421843450,37650,37700,37750,37650,4197
|
|
20230703,140400,31263616150,37750,37750,37750,37700,329
|
|
20230703,140300,31251208550,37700,37700,37750,37700,2420
|
|
20230703,140200,31159962950,37700,37700,37700,37650,592
|
|
20230703,140100,31137647250,37650,37650,37700,37650,633
|
|
20230703,140000,31113814750,37650,37750,37750,37650,3700
|
|
20230703,135900,30974356450,37750,37700,37750,37700,549
|
|
20230703,135800,30953639300,37750,37750,37750,37700,526
|
|
20230703,135700,30933805050,37750,37850,37850,37650,4346
|
|
20230703,135600,30769685100,37800,37850,37850,37800,2498
|
|
20230703,135500,30675137750,37850,37850,37850,37800,5148
|
|
20230703,135400,30480286450,37850,37750,37850,37700,6980
|
|
20230703,135300,30216679200,37700,37700,37750,37650,5228
|
|
20230703,135200,30019552250,37700,37700,37700,37650,992
|
|
20230703,135100,29982180000,37700,37700,37700,37650,779
|
|
20230703,135000,29952832850,37700,37700,37700,37650,2857
|
|
20230703,134900,29845140850,37700,37600,37700,37600,2967
|
|
20230703,134800,29733433350,37600,37650,37650,37600,866
|
|
20230703,134700,29700832550,37650,37450,37650,37450,19459
|
|
20230703,134600,28970443900,37500,37500,37500,37450,1790
|
|
20230703,134500,28903347450,37500,37450,37500,37450,1028
|
|
20230703,134400,28864844800,37500,37450,37500,37450,443
|
|
20230703,134300,28848251700,37450,37500,37500,37450,1511
|
|
20230703,134200,28791656350,37500,37500,37500,37450,2133
|
|
20230703,134100,28711768500,37450,37450,37500,37450,304
|
|
20230703,134000,28700375550,37450,37450,37500,37450,399
|
|
20230703,133900,28685429300,37500,37550,37550,37500,4223
|
|
20230703,133800,28527061400,37500,37550,37550,37500,1848
|
|
20230703,133700,28457759700,37550,37550,37550,37500,548
|
|
20230703,133600,28437199300,37500,37550,37550,37500,282
|
|
20230703,133500,28426615200,37550,37550,37550,37500,194
|
|
20230703,133400,28419332750,37550,37550,37550,37500,332
|
|
20230703,133300,28406877550,37550,37500,37550,37500,470
|
|
20230703,133200,28389244850,37550,37550,37550,37500,2747
|
|
20230703,133100,28286229450,37500,37550,37550,37500,1018
|
|
20230703,133000,28248048550,37500,37550,37550,37500,1271
|
|
20230703,132900,28200348050,37550,37500,37550,37500,699
|
|
20230703,132800,28174103900,37550,37550,37550,37500,403
|
|
20230703,132700,28158984050,37550,37550,37550,37500,1231
|
|
20230703,132600,28112776800,37550,37500,37550,37500,655
|
|
20230703,132500,28088185750,37500,37550,37550,37500,1722
|
|
20230703,132400,28023566050,37550,37550,37550,37500,495
|
|
20230703,132300,28004992550,37550,37500,37550,37500,722
|
|
20230703,132200,27977896200,37500,37550,37550,37500,721
|
|
20230703,132100,27950852600,37550,37500,37550,37500,267
|
|
20230703,132000,27940838200,37500,37500,37550,37500,117
|
|
20230703,131900,27936447600,37500,37550,37550,37500,205
|
|
20230703,131800,27928754400,37500,37550,37550,37500,1483
|
|
20230703,131700,27873138550,37550,37500,37550,37500,366
|
|
20230703,131600,27859407950,37500,37500,37550,37500,397
|
|
20230703,131500,27844518800,37550,37550,37550,37500,220
|
|
20230703,131400,27836261000,37500,37550,37550,37500,376
|
|
20230703,131300,27822157200,37550,37550,37550,37500,121
|
|
20230703,131200,27817616300,37500,37450,37550,37450,468
|
|
20230703,131100,27800083600,37550,37450,37550,37450,4048
|
|
20230703,131000,27648453950,37450,37400,37450,37350,6756
|
|
20230703,130900,27395829100,37350,37400,37400,37350,2926
|
|
20230703,130800,27286537350,37350,37400,37400,37350,1884
|
|
20230703,130700,27216119700,37400,37400,37450,37400,1309
|
|
20230703,130600,27167162550,37400,37450,37450,37400,1272
|
|
20230703,130500,27119585800,37450,37450,37450,37400,597
|
|
20230703,130400,27097250400,37450,37500,37550,37400,8630
|
|
20230703,130300,26773841550,37550,37500,37550,37500,747
|
|
20230703,130200,26745826850,37500,37550,37550,37500,1523
|
|
20230703,130100,26688699850,37550,37500,37550,37500,513
|
|
20230703,130000,26669453900,37550,37550,37550,37500,336
|
|
20230703,125900,26656842750,37500,37500,37550,37500,1004
|
|
20230703,125800,26619176850,37500,37500,37550,37500,1543
|
|
20230703,125700,26561311900,37550,37550,37550,37500,257
|
|
20230703,125600,26551665150,37550,37550,37550,37500,416
|
|
20230703,125500,26536053600,37550,37500,37550,37500,306
|
|
20230703,125400,26524575350,37500,37550,37550,37500,438
|
|
20230703,125300,26508139850,37500,37500,37550,37500,451
|
|
20230703,125200,26491214000,37550,37550,37550,37500,560
|
|
20230703,125100,26470208600,37500,37550,37550,37500,555
|
|
20230703,125000,26449391000,37550,37550,37550,37500,929
|
|
20230703,124900,26414543350,37500,37500,37550,37500,475
|
|
20230703,124800,26396715850,37500,37500,37550,37500,364
|
|
20230703,124700,26383060700,37500,37500,37550,37500,341
|
|
20230703,124600,26370271900,37550,37550,37550,37500,331
|
|
20230703,124500,26357852650,37500,37600,37600,37500,3930
|
|
20230703,124400,26210342400,37550,37600,37600,37550,219
|
|
20230703,124300,26202109250,37600,37600,37600,37550,303
|
|
20230703,124200,26190727800,37600,37600,37600,37550,694
|
|
20230703,124100,26164663600,37550,37600,37600,37550,365
|
|
20230703,124000,26150951700,37600,37500,37600,37500,6527
|
|
20230703,123900,25905876450,37500,37500,37550,37500,819
|
|
20230703,123800,25875161200,37500,37550,37550,37500,457
|
|
20230703,123700,25858015150,37500,37500,37550,37500,391
|
|
20230703,123600,25843350350,37500,37550,37550,37500,1527
|
|
20230703,123500,25786076700,37550,37550,37550,37500,686
|
|
20230703,123400,25760347800,37550,37550,37550,37500,657
|
|
20230703,123300,25735696100,37550,37500,37550,37500,97
|
|
20230703,123200,25732056550,37500,37550,37550,37500,2154
|
|
20230703,123100,25651271550,37550,37550,37550,37500,1045
|
|
20230703,123000,25612041500,37500,37500,37550,37500,1083
|
|
20230703,122900,25571421000,37550,37550,37550,37500,248
|
|
20230703,122800,25562115750,37550,37550,37550,37500,396
|
|
20230703,122700,25547255150,37500,37550,37550,37500,478
|
|
20230703,122600,25529307600,37550,37500,37550,37500,156
|
|
20230703,122500,25523455000,37550,37550,37550,37500,1594
|
|
20230703,122400,25463650450,37550,37450,37550,37400,11339
|
|
20230703,122300,25038812700,37400,37450,37450,37400,515
|
|
20230703,122200,25019528600,37450,37400,37450,37400,584
|
|
20230703,122100,24997670250,37400,37450,37450,37400,757
|
|
20230703,122000,24969353150,37450,37450,37450,37400,1085
|
|
20230703,121900,24928769700,37450,37400,37450,37400,638
|
|
20230703,121800,24904903400,37400,37450,37450,37400,445
|
|
20230703,121700,24888255650,37450,37400,37450,37400,269
|
|
20230703,121600,24878191350,37400,37400,37450,37400,1650
|
|
20230703,121500,24816476400,37400,37450,37450,37400,885
|
|
20230703,121400,24783360900,37450,37450,37450,37400,302
|
|
20230703,121300,24772052900,37450,37400,37450,37400,66
|
|
20230703,121200,24769582100,37450,37400,37450,37400,783
|
|
20230703,121100,24740292500,37450,37400,37450,37400,411
|
|
20230703,121000,24724906850,37450,37450,37450,37400,187
|
|
20230703,120900,24717904200,37450,37450,37450,37400,377
|
|
20230703,120800,24703798150,37400,37450,37450,37400,394
|
|
20230703,120700,24689058250,37400,37450,37450,37400,320
|
|
20230703,120600,24677084400,37450,37450,37450,37400,342
|
|
20230703,120500,24664285750,37400,37400,37450,37400,808
|
|
20230703,120400,24634058700,37450,37450,37450,37400,113
|
|
20230703,120300,24629828450,37400,37450,37450,37400,801
|
|
20230703,120200,24599865150,37450,37400,37450,37400,577
|
|
20230703,120100,24578282800,37450,37450,37450,37400,480
|
|
20230703,120000,24560325300,37400,37450,37450,37400,146
|
|
20230703,115900,24554864250,37400,37450,37500,37400,645
|
|
20230703,115800,24530714200,37450,37450,37500,37450,2017
|
|
20230703,115700,24455169950,37500,37500,37500,37450,655
|
|
20230703,115600,24430636450,37450,37500,37500,37450,2299
|
|
20230703,115500,24344534150,37500,37450,37500,37450,451
|
|
20230703,115400,24327636900,37450,37500,37500,37450,430
|
|
20230703,115300,24311522750,37500,37450,37500,37400,1465
|
|
20230703,115200,24256674700,37450,37400,37500,37400,5746
|
|
20230703,115100,24041520350,37400,37350,37400,37350,1611
|
|
20230703,115000,23981270600,37400,37400,37400,37350,346
|
|
20230703,114900,23968336000,37400,37400,37400,37400,1540
|
|
20230703,114800,23910740000,37400,37350,37450,37350,9529
|
|
20230703,114700,23554654500,37300,37350,37350,37300,555
|
|
20230703,114600,23533948900,37300,37300,37350,37300,512
|
|
20230703,114500,23514845300,37350,37350,37350,37300,345
|
|
20230703,114400,23501970000,37350,37350,37350,37300,264
|
|
20230703,114300,23492111850,37350,37300,37350,37300,3048
|
|
20230703,114200,23378419750,37300,37300,37300,37200,855
|
|
20230703,114100,23346543250,37300,37200,37300,37150,5145
|
|
20230703,114000,23154997350,37200,37200,37200,37150,3575
|
|
20230703,113900,23022008100,37150,37300,37300,37150,2955
|
|
20230703,113800,22911982800,37250,37250,37300,37250,713
|
|
20230703,113700,22885421350,37250,37300,37300,37250,278
|
|
20230703,113600,22875061500,37300,37250,37300,37250,610
|
|
20230703,113500,22852336450,37250,37350,37350,37250,1254
|
|
20230703,113400,22805568800,37350,37350,37350,37300,603
|
|
20230703,113300,22783075150,37300,37350,37350,37300,618
|
|
20230703,113200,22760018500,37300,37300,37350,37300,1086
|
|
20230703,113100,22719503800,37350,37300,37350,37300,205
|
|
20230703,113000,22711853250,37350,37350,37350,37300,497
|
|
20230703,112900,22693311100,37350,37300,37350,37300,368
|
|
20230703,112800,22679578750,37300,37350,37350,37300,518
|
|
20230703,112700,22660253600,37300,37300,37350,37300,3010
|
|
20230703,112600,22547873200,37350,37300,37350,37300,718
|
|
20230703,112500,22521089500,37300,37300,37350,37300,434
|
|
20230703,112400,22504893050,37350,37400,37400,37300,941
|
|
20230703,112300,22469748400,37350,37400,37400,37350,171
|
|
20230703,112200,22463361050,37400,37300,37400,37300,6951
|
|
20230703,112100,22203991600,37300,37300,37300,37250,488
|
|
20230703,112000,22185802950,37250,37250,37300,37250,789
|
|
20230703,111900,22156404800,37250,37300,37300,37250,1247
|
|
20230703,111800,22109946600,37250,37300,37300,37250,106
|
|
20230703,111700,22105995150,37250,37250,37300,37250,293
|
|
20230703,111600,22095069000,37300,37250,37300,37250,1082
|
|
20230703,111500,22054757100,37300,37300,37300,37250,200
|
|
20230703,111400,22047303750,37300,37250,37300,37150,639
|
|
20230703,111300,22023499100,37250,37300,37300,37250,1641
|
|
20230703,111200,21962360650,37250,37300,37300,37250,1328
|
|
20230703,111100,21912846650,37250,37200,37300,37200,2870
|
|
20230703,111000,21805994850,37150,37100,37150,37100,3603
|
|
20230703,110900,21672158250,37150,37100,37150,37100,470
|
|
20230703,110800,21654713100,37100,37150,37150,37100,153
|
|
20230703,110700,21649032200,37100,37100,37150,37100,140
|
|
20230703,110600,21643836050,37100,37200,37200,37100,833
|
|
20230703,110500,21612888750,37150,37100,37200,37100,3747
|
|
20230703,110400,21473846850,37100,37100,37100,37050,303
|
|
20230703,110300,21462613250,37050,37050,37100,37050,778
|
|
20230703,110200,21433774100,37100,37050,37100,37050,508
|
|
20230703,110100,21414945750,37050,37100,37100,37050,1213
|
|
20230703,110000,21370001800,37100,37100,37100,37050,280
|
|
20230703,105900,21359615850,37100,37150,37150,37100,2426
|
|
20230703,105800,21269603950,37100,37150,37150,37050,639
|
|
20230703,105700,21245900300,37150,37150,37200,37100,2991
|
|
20230703,105600,21134785950,37150,37150,37200,37150,493
|
|
20230703,105500,21116469250,37150,37050,37150,37050,6290
|
|
20230703,105400,20883111800,37100,37050,37100,37050,224
|
|
20230703,105300,20874809150,37100,37100,37100,37050,987
|
|
20230703,105200,20838237900,37050,37100,37100,37050,708
|
|
20230703,105100,20811984350,37050,37000,37100,37000,5678
|
|
20230703,105000,20601624000,37000,37050,37050,37000,4106
|
|
20230703,104900,20449626400,37050,37150,37150,37050,2196
|
|
20230703,104800,20368180550,37100,37150,37150,37100,2251
|
|
20230703,104700,20284664950,37100,37100,37150,37100,1113
|
|
20230703,104600,20243364350,37150,37200,37200,37100,2491
|
|
20230703,104500,20150856700,37150,37150,37200,37150,577
|
|
20230703,104400,20129418050,37150,37200,37200,37150,646
|
|
20230703,104300,20105407700,37200,37150,37200,37150,1364
|
|
20230703,104200,20054725550,37200,37200,37200,37150,540
|
|
20230703,104100,20034658600,37200,37250,37250,37150,1639
|
|
20230703,104000,19973691550,37200,37200,37250,37200,795
|
|
20230703,103900,19944109800,37200,37250,37300,37200,2888
|
|
20230703,103800,19836533500,37300,37250,37300,37250,161
|
|
20230703,103700,19830530050,37300,37200,37300,37150,4346
|
|
20230703,103600,19668728100,37200,37250,37250,37200,2863
|
|
20230703,103500,19562163050,37250,37300,37300,37250,818
|
|
20230703,103400,19531689350,37300,37300,37350,37300,1621
|
|
20230703,103300,19471222050,37350,37400,37400,37350,5485
|
|
20230703,103200,19266352750,37350,37350,37400,37350,1478
|
|
20230703,103100,19211137250,37350,37200,37400,37200,5555
|
|
20230703,103000,19003974000,37200,37200,37250,37150,978
|
|
20230703,102900,18967612150,37200,37200,37250,37150,952
|
|
20230703,102800,18932196350,37200,37200,37250,37200,1475
|
|
20230703,102700,18877307950,37250,37200,37250,37200,343
|
|
20230703,102600,18864535150,37200,37250,37250,37200,1002
|
|
20230703,102500,18827245950,37250,37250,37250,37200,1688
|
|
20230703,102400,18764368400,37250,37150,37300,37100,4997
|
|
20230703,102300,18578355300,37150,37000,37150,36950,6845
|
|
20230703,102200,18324549800,37000,36950,37000,36950,265
|
|
20230703,102100,18314747550,37000,37000,37000,36950,273
|
|
20230703,102000,18304652350,36950,37050,37050,36950,861
|
|
20230703,101900,18272801950,37050,37100,37100,37000,1999
|
|
20230703,101800,18198783250,37100,37150,37150,36850,2749
|
|
20230703,101700,18097025450,37100,37100,37100,37000,1453
|
|
20230703,101600,18043203400,37000,37100,37150,37000,5282
|
|
20230703,101500,17847236050,37050,37050,37100,37050,2161
|
|
20230703,101400,17767169550,37000,36950,37050,36850,898
|
|
20230703,101300,17733984000,36800,36850,37050,36800,7130
|
|
20230703,101200,17470587150,36800,36800,36850,36800,2059
|
|
20230703,101100,17394745750,36850,36850,36900,36800,1651
|
|
20230703,101000,17333905050,36900,36950,36950,36850,1602
|
|
20230703,100900,17274790800,36900,36900,36950,36900,993
|
|
20230703,100800,17238145900,36900,36900,36950,36900,468
|
|
20230703,100700,17220874950,36900,36850,36950,36850,2453
|
|
20230703,100600,17130385750,36900,36950,36950,36900,2172
|
|
20230703,100500,17050169300,36950,36950,37000,36900,2962
|
|
20230703,100400,16940720900,36900,36900,36950,36900,1430
|
|
20230703,100300,16887953850,36900,36950,36950,36900,900
|
|
20230703,100200,16854734700,36950,36900,36950,36900,768
|
|
20230703,100100,16826391350,36900,37000,37000,36900,1852
|
|
20230703,100000,16758014700,37000,37050,37100,37000,6164
|
|
20230703,095900,16529611750,37100,37000,37100,37000,4288
|
|
20230703,095800,16370835400,36950,36950,37000,36900,2291
|
|
20230703,095700,16286195250,36950,36950,36950,36900,2612
|
|
20230703,095600,16189753900,36950,36950,36950,36900,2534
|
|
20230703,095500,16096155050,36950,36800,36950,36800,6718
|
|
20230703,095400,15848180300,36850,36750,36900,36750,5367
|
|
20230703,095300,15650633150,36700,36750,36750,36700,2405
|
|
20230703,095200,15562319200,36750,36750,36800,36700,3873
|
|
20230703,095100,15419985700,36750,36750,36750,36650,1480
|
|
20230703,095000,15365666850,36700,36650,36700,36650,2474
|
|
20230703,094900,15274907700,36700,36700,36700,36650,895
|
|
20230703,094800,15242079050,36650,36600,36700,36550,3286
|
|
20230703,094700,15121716100,36600,36550,36600,36500,2391
|
|
20230703,094600,15034269700,36600,36600,36650,36500,6878
|
|
20230703,094500,14782603600,36600,36550,36600,36550,2966
|
|
20230703,094400,14674095250,36550,36600,36600,36550,2914
|
|
20230703,094300,14567504650,36600,36500,36600,36450,1204
|
|
20230703,094200,14523509300,36450,36350,36550,36350,5232
|
|
20230703,094100,14332894750,36400,36350,36400,36350,1221
|
|
20230703,094000,14288494850,36400,36400,36400,36350,2332
|
|
20230703,093900,14203687200,36350,36400,36400,36350,960
|
|
20230703,093800,14168783750,36350,36400,36450,36350,1935
|
|
20230703,093700,14098349400,36450,36500,36500,36400,3391
|
|
20230703,093600,13974731900,36500,36500,36550,36450,5460
|
|
20230703,093500,13775577600,36450,36450,36500,36450,2306
|
|
20230703,093400,13691519750,36450,36550,36550,36450,2843
|
|
20230703,093300,13587827400,36500,36550,36600,36500,4353
|
|
20230703,093200,13428722750,36550,36650,36650,36550,4279
|
|
20230703,093100,13272118700,36650,36650,36700,36600,3253
|
|
20230703,093000,13152967350,36650,36600,36700,36550,4703
|
|
20230703,092900,12980659350,36600,36450,36650,36450,4116
|
|
20230703,092800,12830245500,36450,36400,36500,36400,3219
|
|
20230703,092700,12712915550,36400,36250,36400,36150,7481
|
|
20230703,092600,12441895500,36250,36250,36300,36200,5533
|
|
20230703,092500,12241255050,36250,36200,36250,36150,3685
|
|
20230703,092400,12107844050,36200,36200,36250,36150,6903
|
|
20230703,092300,11857936500,36200,36000,36200,36000,5553
|
|
20230703,092200,11657431000,36050,35950,36050,35900,10976
|
|
20230703,092100,11262387100,35950,35850,36050,35800,20731
|
|
20230703,092000,10518638300,35900,36050,36100,35850,22444
|
|
20230703,091900,9710816400,36050,36100,36150,36050,7731
|
|
20230703,091800,9431714600,36150,36050,36150,36000,8581
|
|
20230703,091700,9122143700,36050,36450,36500,36050,17400
|
|
20230703,091600,8491105200,36450,36350,36450,36350,4466
|
|
20230703,091500,8328604900,36350,36250,36400,36200,4346
|
|
20230703,091400,8170801950,36200,36400,36450,36200,14908
|
|
20230703,091300,7629398650,36400,36200,36400,36150,11314
|
|
20230703,091200,7219385250,36200,36150,36300,35800,26991
|
|
20230703,091100,6245876650,36200,36400,36500,36100,17470
|
|
20230703,091000,5612840100,36500,36600,36650,36350,34462
|
|
20230703,090900,4354620800,36600,36750,36850,36600,25141
|
|
20230703,090800,3431770100,36750,36800,36850,36750,5886
|
|
20230703,090700,3215205250,36800,36800,36850,36750,10884
|
|
20230703,090600,2814659200,36800,37300,37300,36800,24334
|
|
20230703,090500,1913641950,37300,37350,37350,37250,6242
|
|
20230703,090400,1680772100,37350,37300,38000,37200,10764
|
|
20230703,090300,1276944750,37300,37250,37600,37200,4604
|
|
20230703,090200,1104591200,37150,37350,37400,37000,8549
|
|
20230703,090100,786700800,37400,37500,37500,37200,4502
|
|
20230703,090000,618458400,37550,37700,37900,37550,16403
|